Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 71.69 | 72.82 | 70.56 | 71.46 | 410,644 | +1.03(+1.46%) |
Feb 28, 2024 | 69.30 | 70.99 | 68.67 | 70.43 | 506,441 | +0.21(+0.30%) |
Feb 27, 2024 | 71.49 | 71.86 | 69.74 | 70.22 | 548,424 | -0.94(-1.32%) |
Feb 26, 2024 | 70.65 | 71.51 | 70.50 | 71.16 | 649,811 | +0.91(+1.29%) |
Feb 23, 2024 | 71.96 | 72.01 | 70.23 | 70.25 | 476,502 | -1.85(-2.57%) |
Feb 22, 2024 | 73.48 | 73.78 | 72.03 | 72.10 | 416,930 | -0.31(-0.43%) |
Feb 21, 2024 | 71.79 | 72.54 | 71.45 | 72.41 | 365,225 | +0.01(+0.01%) |
Feb 20, 2024 | 72.06 | 72.99 | 71.60 | 72.40 | 485,424 | -0.74(-1.01%) |
Feb 16, 2024 | 75.21 | 75.37 | 73.11 | 73.14 | 394,659 | -2.29(-3.04%) |
Feb 15, 2024 | 75.47 | 76.55 | 74.95 | 75.44 | 344,023 | +0.40(+0.53%) |
Feb 14, 2024 | 72.99 | 75.69 | 72.74 | 75.04 | 523,780 | +3.05(+4.24%) |
Feb 13, 2024 | 76.03 | 76.61 | 71.50 | 71.98 | 997,039 | -7.22(-9.11%) |
Feb 12, 2024 | 79.82 | 81.27 | 78.97 | 79.20 | 454,574 | -2.10(-2.59%) |
Feb 09, 2024 | 84.59 | 84.76 | 80.64 | 81.31 | 785,557 | +3.24(+4.15%) |
Feb 08, 2024 | 75.38 | 78.44 | 75.38 | 78.07 | 621,174 | +3.16(+4.22%) |
Feb 07, 2024 | 73.83 | 75.30 | 72.88 | 74.91 | 307,357 | +1.24(+1.68%) |
Feb 06, 2024 | 73.75 | 73.75 | 72.41 | 73.67 | 416,663 | -0.54(-0.73%) |
Feb 05, 2024 | 75.21 | 75.66 | 73.67 | 74.21 | 541,491 | -1.00(-1.33%) |
Feb 02, 2024 | 74.60 | 75.23 | 73.76 | 75.21 | 502,923 | -0.16(-0.21%) |
Feb 01, 2024 | 74.98 | 75.75 | 74.29 | 75.37 | 391,335 | +0.62(+0.83%) |
Jan 31, 2024 | 75.20 | 77.08 | 74.37 | 74.75 | 548,101 | -1.07(-1.41%) |
Jan 30, 2024 | 77.03 | 77.26 | 75.50 | 75.81 | 236,505 | -1.68(-2.16%) |
Jan 29, 2024 | 76.94 | 77.72 | 75.65 | 77.49 | 248,187 | +0.58(+0.75%) |
Jan 26, 2024 | 77.70 | 78.19 | 76.82 | 76.91 | 202,326 | -1.26(-1.61%) |
Jan 25, 2024 | 80.95 | 80.95 | 78.07 | 78.17 | 265,376 | -1.07(-1.35%) |
Jan 24, 2024 | 81.90 | 81.94 | 79.17 | 79.23 | 444,114 | -2.49(-3.05%) |
Jan 23, 2024 | 81.47 | 82.24 | 80.99 | 81.73 | 420,217 | -0.41(-0.50%) |
Jan 22, 2024 | 82.92 | 83.49 | 81.88 | 82.14 | 316,543 | +0.12(+0.15%) |
Jan 19, 2024 | 79.14 | 82.02 | 78.26 | 82.02 | 387,883 | +4.04(+5.18%) |
Jan 18, 2024 | 78.32 | 78.67 | 77.34 | 77.98 | 417,181 | +1.42(+1.85%) |
Jan 17, 2024 | 75.75 | 76.68 | 75.07 | 76.56 | 407,604 | -0.29(-0.38%) |
Jan 16, 2024 | 76.16 | 77.15 | 75.78 | 76.85 | 286,869 | -0.03(-0.04%) |
Jan 12, 2024 | 77.15 | 78.84 | 76.03 | 76.88 | 254,356 | +0.21(+0.27%) |
Jan 11, 2024 | 76.70 | 77.48 | 75.47 | 76.67 | 256,599 | -0.25(-0.32%) |
Jan 10, 2024 | 76.94 | 77.31 | 74.83 | 76.92 | 349,969 | -0.12(-0.16%) |
Jan 09, 2024 | 75.48 | 77.45 | 75.24 | 77.04 | 266,159 | +0.01(+0.01%) |
Jan 08, 2024 | 76.39 | 77.23 | 76.05 | 77.03 | 354,436 | +0.87(+1.14%) |
Jan 05, 2024 | 76.64 | 77.47 | 75.71 | 76.16 | 333,906 | -0.90(-1.16%) |
Jan 04, 2024 | 76.63 | 77.60 | 75.96 | 77.06 | 408,505 | -1.15(-1.47%) |
Jan 03, 2024 | 78.78 | 78.78 | 77.52 | 78.21 | 296,908 | -1.70(-2.12%) |
Jan 02, 2024 | 81.16 | 81.16 | 78.89 | 79.90 | 355,958 | -1.97(-2.41%) |
Dec 29, 2023 | 83.11 | 83.44 | 81.60 | 81.88 | 249,607 | -1.26(-1.51%) |
Dec 28, 2023 | 83.42 | 83.42 | 82.41 | 83.13 | 278,273 | -0.46(-0.55%) |
Dec 27, 2023 | 84.63 | 84.87 | 83.26 | 83.59 | 356,620 | -0.87(-1.03%) |
Dec 26, 2023 | 84.31 | 85.03 | 83.72 | 84.46 | 260,445 | +0.96(+1.15%) |
Dec 22, 2023 | 83.23 | 84.22 | 82.92 | 83.50 | 305,327 | +0.86(+1.04%) |
Dec 21, 2023 | 82.97 | 83.57 | 82.06 | 82.64 | 405,376 | +1.08(+1.32%) |
Dec 20, 2023 | 84.44 | 84.44 | 81.50 | 81.57 | 463,861 | -3.42(-4.02%) |
Dec 19, 2023 | 85.88 | 86.77 | 84.79 | 84.99 | 349,555 | -0.27(-0.32%) |
Dec 18, 2023 | 85.18 | 85.72 | 83.95 | 85.26 | 353,412 | +0.53(+0.62%) |
Dec 15, 2023 | 87.29 | 89.43 | 84.29 | 84.73 | 1,012,213 | -1.91(-2.21%) |
Dec 14, 2023 | 82.18 | 86.88 | 82.15 | 86.64 | 570,719 | +5.44(+6.71%) |
Dec 13, 2023 | 80.43 | 81.60 | 78.85 | 81.20 | 501,693 | +0.49(+0.61%) |
Dec 12, 2023 | 81.72 | 81.72 | 78.86 | 80.71 | 315,568 | -0.38(-0.47%) |
Dec 11, 2023 | 78.67 | 81.22 | 78.24 | 81.09 | 586,968 | +2.94(+3.76%) |
Dec 08, 2023 | 77.97 | 79.70 | 77.62 | 78.15 | 824,730 | -0.07(-0.09%) |
Dec 07, 2023 | 78.36 | 78.93 | 77.69 | 78.22 | 341,728 | +0.56(+0.72%) |
Dec 06, 2023 | 77.63 | 79.18 | 76.56 | 77.66 | 391,758 | +1.44(+1.88%) |
Dec 05, 2023 | 77.06 | 77.06 | 75.37 | 76.22 | 251,201 | -1.37(-1.76%) |
Dec 04, 2023 | 76.03 | 77.63 | 75.96 | 77.59 | 433,889 | +0.19(+0.24%) |